General Electric Co $25.64

up +0.19


30/7/2014 04:00 PM  |  NYSE : GE  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GE historical data

Date Open High Low Close Volume
3/7/201426.3326.3525.9726.1327,291,285
3/6/201426.0626.2826.0226.2234,919,127
3/5/201425.7825.9625.6525.9330,166,194
3/4/201425.5225.7325.4625.6536,679,375
3/3/201425.2125.2124.9225.1234,270,288
2/28/201425.5425.6925.3125.4729,454,880
2/27/201425.2125.5625.1525.5022,835,227
2/26/201425.3325.3625.1025.3029,785,491
2/25/201425.3825.4825.1725.2733,101,400
2/24/201425.0225.4524.9625.2938,053,572
2/21/201425.1225.1924.9424.9437,175,680
2/20/201425.3125.3225.0225.1232,303,682
2/19/201425.6825.7725.3725.4033,918,343
2/18/201426.0126.0425.6525.6529,255,694
2/14/201425.4725.8525.3825.7425,088,460
2/13/201425.2325.4425.1125.4432,397,948
2/12/201425.5725.6325.3525.3925,231,309
2/11/201425.2125.5225.1625.4332,660,957
2/10/201425.3925.3924.9325.0533,039,861
2/7/201425.2025.2825.0025.1934,938,473
2/6/201424.8025.1024.6224.9544,732,148
2/5/201424.4624.6424.3224.5240,282,070
2/4/201424.5324.7824.4024.5745,872,266
2/3/201425.1325.2124.3224.3575,524,630
1/31/201425.2125.3825.0825.1340,348,900
1/30/201425.5025.5925.3325.5030,138,917
1/29/201425.3425.5225.1625.2939,649,968
1/28/201425.3325.6225.3025.4650,485,045
1/27/201425.2625.2924.9025.0760,605,337
1/24/201425.5725.5924.9524.9595,835,536
1/23/201425.9825.9825.5325.8258,062,966
1/22/201426.3026.3125.9925.9948,771,276
1/21/201426.7326.7426.0426.2959,981,683
1/17/201426.8826.9226.2826.5897,353,043
1/16/201427.2227.2727.0827.2032,691,427
1/15/201427.1527.4027.0127.3431,886,756
1/14/201426.8427.0026.7426.9724,954,330
1/13/201426.9827.1026.6826.7334,457,965
1/10/201427.1927.2326.8626.9638,856,831
1/9/201427.3327.3626.9327.2231,319,824
1/8/201427.3527.3627.1227.2125,872,072
1/7/201427.4827.4927.2127.2924,745,856
1/6/201427.6627.7327.1527.2629,366,264
1/3/201427.5227.6027.4127.4827,575,932
1/2/201427.8627.9427.4127.5041,503,781
12/31/201327.9028.0927.8328.0330,312,595
12/30/201327.8427.9827.8027.8923,839,381
12/27/201327.8427.9427.7627.8318,992,012
12/26/201327.6827.9627.6027.8324,768,806
12/24/201327.3827.6627.3627.6115,109,682
12/23/201327.4327.4927.2727.4029,903,353
12/20/201327.2627.4727.0227.3678,154,776
12/19/201327.1827.4026.8327.3250,749,383
12/18/201327.0327.4726.8427.4155,268,819
12/17/201327.0927.1426.9427.0336,632,649
12/16/201326.9427.0926.8726.9840,160,001
12/13/201326.5926.9426.5126.8439,833,678
12/12/201326.5026.7026.4826.5430,960,207
12/11/201327.1127.1326.5426.5840,161,371
12/10/201327.0927.3927.0727.1430,864,694
12/9/201326.9227.3326.8827.1930,729,948
12/6/201326.7726.9826.6826.9425,347,275
12/5/201326.6326.6426.3526.4528,459,432
12/4/201326.3426.6626.2026.6444,947,108
12/3/201326.6026.6026.3426.5632,748,678
12/2/201326.6526.7426.5626.6634,650,696
11/29/201326.7526.8726.6326.6621,405,931
11/27/201326.8326.9026.7526.8322,707,733
11/26/201326.7226.9526.7226.7836,555,553
11/25/201327.1427.1726.7326.7332,343,094
11/22/201326.8727.0926.8627.0822,050,921
11/21/201327.0227.0226.7626.9130,369,466
11/20/201326.9927.1726.8826.9630,288,795
11/19/201327.1327.3326.9227.0335,722,019
11/18/201327.2827.5027.1127.2239,087,309
11/15/201327.0127.4326.9727.2051,698,463
11/14/201327.1527.2026.8626.9932,454,643
11/13/201326.9727.1526.7527.1534,393,647
11/12/201326.9227.1426.8127.0537,561,743
11/11/201327.0227.0426.8927.0123,888,329
11/8/201326.4227.0626.4027.0537,714,071
11/7/201326.9427.1926.6026.6059,541,615
11/6/201326.4726.9826.4526.9058,658,826
11/5/201326.3226.5226.2626.4224,897,459
11/4/201326.5926.5926.3126.4328,170,471
11/1/201326.0526.6426.0326.5455,644,125
10/31/201326.3526.4426.1226.1442,852,523
10/30/201326.2926.4826.1926.3739,840,406
10/29/201326.1926.3026.0726.2138,436,022
10/28/201325.8826.1625.7626.0931,952,016
10/25/201326.0726.0825.8025.8827,373,363
10/24/201325.8426.0225.6725.9434,623,986
10/23/201325.9926.0025.6425.7039,545,793
10/22/201326.1926.2425.9826.0243,352,899
10/21/201325.8726.3525.7926.1460,862,864
10/18/201325.2125.7525.0925.5598,619,113
10/17/201324.3824.6824.2324.6845,442,418
10/16/201324.3524.4024.1324.3630,230,559
10/15/201324.2724.4524.1524.1928,367,187
10/14/201324.2124.3824.1624.3822,026,947
Trading Center